Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.460 | 9.513 | 9.364 | 9.422 | 234,517 | -0.02(-0.23%) |
Nov 29, 2017 | 9.390 | 9.470 | 9.358 | 9.444 | 410,506 | +0.07(+0.74%) |
Nov 28, 2017 | 9.289 | 9.396 | 9.209 | 9.374 | 318,027 | +0.09(+0.92%) |
Nov 27, 2017 | 9.321 | 9.353 | 9.220 | 9.289 | 259,992 | -0.03(-0.34%) |
Nov 24, 2017 | 9.358 | 9.358 | 9.298 | 9.321 | 97,270 | +0.02(+0.17%) |
Nov 22, 2017 | 9.417 | 9.417 | 9.279 | 9.305 | 243,474 | -0.05(-0.57%) |
Nov 21, 2017 | 9.385 | 9.406 | 9.295 | 9.358 | 163,076 | -0.02(-0.23%) |
Nov 20, 2017 | 9.279 | 9.406 | 9.215 | 9.380 | 263,968 | +0.17(+1.79%) |
Nov 17, 2017 | 9.087 | 9.284 | 9.087 | 9.215 | 429,553 | +0.13(+1.47%) |
Nov 16, 2017 | 9.140 | 9.172 | 9.034 | 9.082 | 253,238 | -0.05(-0.58%) |
Nov 15, 2017 | 9.151 | 9.188 | 9.007 | 9.135 | 416,814 | -0.04(-0.41%) |
Nov 14, 2017 | 9.156 | 9.231 | 9.135 | 9.172 | 101,267 | +0.01(+0.06%) |
Nov 13, 2017 | 9.055 | 9.188 | 9.055 | 9.167 | 200,798 | +0.10(+1.06%) |
Nov 10, 2017 | 9.023 | 9.108 | 8.980 | 9.071 | 143,063 | +0.05(+0.59%) |
Nov 09, 2017 | 8.927 | 9.063 | 8.906 | 9.018 | 121,669 | +0.06(+0.71%) |
Nov 08, 2017 | 8.986 | 9.015 | 8.900 | 8.954 | 177,829 | -0.02(-0.24%) |
Nov 07, 2017 | 8.980 | 9.100 | 8.938 | 8.975 | 229,025 | +0.01(+0.06%) |
Nov 06, 2017 | 8.778 | 9.055 | 8.778 | 8.970 | 388,675 | +0.19(+2.18%) |
Nov 03, 2017 | 8.906 | 8.906 | 8.655 | 8.778 | 430,219 | -0.14(-1.55%) |
Nov 02, 2017 | 9.167 | 9.199 | 8.794 | 8.916 | 605,507 | -0.24(-2.62%) |
Nov 01, 2017 | 9.156 | 9.204 | 9.097 | 9.156 | 134,383 | +0.01(+0.12%) |
Oct 31, 2017 | 9.263 | 9.284 | 9.145 | 9.145 | 195,342 | -0.11(-1.21%) |
Oct 30, 2017 | 9.220 | 9.276 | 9.177 | 9.257 | 93,399 | +0.02(+0.23%) |
Oct 27, 2017 | 9.161 | 9.268 | 9.140 | 9.236 | 296,724 | +0.02(+0.17%) |
Oct 26, 2017 | 9.204 | 9.260 | 9.188 | 9.220 | 240,806 | +0.02(+0.23%) |
Oct 25, 2017 | 9.284 | 9.295 | 9.161 | 9.199 | 191,548 | -0.07(-0.80%) |
Oct 24, 2017 | 9.268 | 9.337 | 9.204 | 9.273 | 243,712 | +0.03(+0.29%) |
Oct 23, 2017 | 9.305 | 9.374 | 9.220 | 9.247 | 130,784 | -0.05(-0.57%) |
Oct 20, 2017 | 9.305 | 9.374 | 9.244 | 9.300 | 182,688 | +0.07(+0.81%) |
Oct 19, 2017 | 9.167 | 9.289 | 9.055 | 9.225 | 241,020 | +0.06(+0.64%) |
Oct 18, 2017 | 9.119 | 9.241 | 9.117 | 9.167 | 242,100 | +0.06(+0.64%) |
Oct 17, 2017 | 9.055 | 9.177 | 9.055 | 9.108 | 230,390 | +0.06(+0.65%) |
Oct 16, 2017 | 9.172 | 9.188 | 8.922 | 9.050 | 547,163 | -0.11(-1.22%) |
Oct 13, 2017 | 9.545 | 9.561 | 8.528 | 9.161 | 2,865,657 | -0.42(-4.39%) |
Oct 12, 2017 | 9.502 | 9.619 | 9.502 | 9.582 | 207,774 | +0.06(+0.62%) |
Oct 11, 2017 | 9.572 | 9.582 | 9.481 | 9.524 | 124,521 | -0.04(-0.39%) |
Oct 10, 2017 | 9.588 | 9.588 | 9.508 | 9.561 | 108,349 | -0.01(-0.11%) |
Oct 09, 2017 | 9.481 | 9.588 | 9.454 | 9.572 | 152,399 | +0.11(+1.18%) |
Oct 06, 2017 | 9.460 | 9.499 | 9.428 | 9.460 | 139,043 | +0.00(+0.00%) |
Oct 05, 2017 | 9.476 | 9.476 | 9.433 | 9.460 | 272,640 | -0.01(-0.06%) |
Oct 04, 2017 | 9.502 | 9.518 | 9.422 | 9.465 | 256,960 | -0.02(-0.17%) |
Oct 03, 2017 | 9.492 | 9.518 | 9.460 | 9.481 | 118,999 | +0.01(+0.11%) |
Oct 02, 2017 | 9.545 | 9.545 | 9.380 | 9.470 | 229,999 | -0.02(-0.22%) |
Sep 29, 2017 | 9.444 | 9.529 | 9.348 | 9.492 | 206,036 | +0.06(+0.68%) |
Sep 28, 2017 | 9.374 | 9.428 | 9.319 | 9.428 | 280,963 | +0.05(+0.57%) |
Sep 27, 2017 | 9.273 | 9.417 | 9.257 | 9.374 | 259,755 | +0.17(+1.79%) |
Sep 26, 2017 | 9.220 | 9.252 | 9.145 | 9.209 | 163,870 | -0.02(-0.17%) |
Sep 25, 2017 | 9.279 | 9.289 | 9.193 | 9.225 | 155,089 | -0.07(-0.80%) |
Sep 22, 2017 | 9.321 | 9.364 | 9.268 | 9.300 | 154,986 | -0.05(-0.51%) |
Sep 21, 2017 | 9.380 | 9.449 | 9.327 | 9.348 | 264,892 | +0.00(+0.00%) |
Sep 20, 2017 | 9.389 | 9.405 | 9.327 | 9.348 | 460,874 | -0.03(-0.33%) |
Sep 19, 2017 | 9.379 | 9.436 | 9.353 | 9.379 | 388,751 | -0.02(-0.22%) |
Sep 18, 2017 | 9.384 | 9.415 | 9.311 | 9.400 | 443,128 | +0.11(+1.23%) |
Sep 15, 2017 | 9.218 | 9.317 | 9.218 | 9.285 | 309,517 | +0.07(+0.73%) |
Sep 14, 2017 | 9.192 | 9.259 | 9.161 | 9.218 | 202,795 | +0.04(+0.45%) |
Sep 13, 2017 | 9.166 | 9.192 | 9.135 | 9.176 | 233,606 | +0.04(+0.46%) |
Sep 12, 2017 | 9.140 | 9.182 | 9.020 | 9.135 | 281,169 | +0.04(+0.46%) |
Sep 11, 2017 | 9.104 | 9.192 | 9.067 | 9.093 | 266,194 | +0.03(+0.29%) |
Sep 08, 2017 | 8.885 | 9.130 | 8.885 | 9.067 | 220,464 | +0.16(+1.81%) |
Sep 07, 2017 | 8.854 | 8.957 | 8.833 | 8.906 | 418,450 | +0.08(+0.88%) |
Sep 06, 2017 | 8.875 | 8.927 | 8.792 | 8.828 | 529,914 | -0.04(-0.41%) |
Sep 05, 2017 | 9.057 | 9.057 | 8.823 | 8.865 | 355,085 | -0.16(-1.78%) |